Kinea Securities FI Imobiliario FII

KNSC11
🏛️ brazil →
8.67
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 8.38 8.39 8.37 8.39 8.1K
10:05 8.38 8.39 8.35 8.38 8.4K
10:10 8.40 8.41 8.39 8.41 6.3K
10:15 8.41 8.41 8.37 8.37 12.1K
10:20 8.40 8.41 8.39 8.41 5.8K
10:25 8.41 8.41 8.39 8.40 2.4K
10:30 8.40 8.41 8.39 8.40 8.8K
10:35 8.40 8.40 8.36 8.38 4.6K
10:40 8.39 8.39 8.37 8.38 6.4K
10:45 8.39 8.39 8.34 8.35 13.7K
10:50 8.36 8.36 8.32 8.33 17.8K
10:55 8.33 8.33 8.32 8.33 2.3K
11:00 8.33 8.34 8.33 8.34 7.9K
11:05 8.34 8.34 8.33 8.34 1.5K
11:10 8.35 8.36 8.33 8.34 15.0K
11:15 8.34 8.35 8.32 8.34 9.5K
11:20 8.35 8.35 8.33 8.35 6.1K
11:25 8.34 8.35 8.34 8.35 12.0K
11:30 8.34 8.37 8.34 8.36 13.6K
11:35 8.36 8.37 8.36 8.36 1.8K
11:40 8.36 8.37 8.34 8.34 15.4K
11:45 8.33 8.35 8.30 8.35 34.2K
11:50 8.36 8.37 8.35 8.37 8.8K
11:55 8.36 8.38 8.35 8.36 7.5K
12:00 8.38 8.38 8.37 8.37 8.2K
12:05 8.37 8.38 8.35 8.36 5.6K
12:10 8.37 8.37 8.35 8.36 11.0K
12:15 8.36 8.36 8.33 8.34 6.1K
12:20 8.35 8.35 8.31 8.32 16.4K
12:25 8.32 8.33 8.31 8.32 6.4K
12:30 8.33 8.33 8.31 8.32 11.2K
12:35 8.33 8.33 8.31 8.32 7.0K
12:40 8.34 8.34 8.31 8.31 15.9K
12:45 8.32 8.32 8.31 8.31 6.0K
12:50 8.34 8.34 8.31 8.32 10.8K
12:55 8.32 8.33 8.31 8.32 3.4K
13:00 8.33 8.34 8.32 8.33 9.5K
13:05 8.34 8.34 8.31 8.32 9.3K
13:10 8.34 8.34 8.32 8.33 9.1K
13:15 8.33 8.33 8.31 8.31 11.0K
13:20 8.34 8.34 8.31 8.32 9.9K
13:25 8.32 8.33 8.31 8.32 9.9K
13:30 8.34 8.34 8.32 8.32 10.6K
13:35 8.32 8.34 8.31 8.34 8.0K
13:40 8.34 8.35 8.33 8.34 9.0K
13:45 8.34 8.34 8.32 8.32 5.0K
13:50 8.35 8.35 8.33 8.33 9.6K
13:55 8.33 8.34 8.33 8.34 6.4K
14:00 8.35 8.35 8.33 8.35 25.5K
14:05 8.34 8.35 8.34 8.34 6.7K
14:10 8.35 8.36 8.34 8.34 10.1K
14:15 8.34 8.35 8.33 8.34 5.7K
14:20 8.36 8.36 8.34 8.35 12.4K
14:25 8.35 8.35 8.32 8.33 8.9K
14:30 8.34 8.34 8.32 8.34 16.8K
14:35 8.33 8.34 8.31 8.32 13.1K
14:40 8.34 8.35 8.33 8.34 8.6K
14:45 8.34 8.35 8.33 8.33 11.8K
14:50 8.33 8.35 8.33 8.34 10.0K
14:55 8.33 8.35 8.33 8.33 3.4K
15:00 8.33 8.35 8.32 8.33 14.6K
15:05 8.34 8.34 8.32 8.33 8.8K
15:10 8.34 8.35 8.32 8.34 11.2K
15:15 8.34 8.35 8.33 8.33 9.7K
15:20 8.34 8.34 8.32 8.33 13.3K
15:25 8.33 8.34 8.32 8.33 4.3K
15:30 8.32 8.35 8.32 8.33 15.1K
15:35 8.34 8.35 8.33 8.33 5.4K
15:40 8.34 8.34 8.33 8.34 9.9K
15:45 8.34 8.34 8.30 8.30 36.8K
15:50 8.30 8.32 8.30 8.31 11.5K
15:55 8.31 8.31 8.29 8.29 22.9K
16:00 8.29 8.31 8.29 8.29 11.7K
16:05 8.30 8.30 8.28 8.28 10.5K
16:10 8.29 8.30 8.28 8.28 10.0K
16:15 8.28 8.29 8.28 8.28 6.6K
16:20 8.28 8.29 8.24 8.26 42.3K
16:25 8.25 8.26 8.23 8.23 6.7K
16:30 8.23 8.25 8.23 8.24 18.6K
16:35 8.25 8.25 8.24 8.24 7.3K
16:40 8.24 8.26 8.24 8.24 10.5K
16:45 8.24 8.25 8.23 8.24 7.3K
16:50 8.23 8.26 8.23 8.24 9.8K
16:55 8.24 8.25 8.23 8.24 6.9K
17:00 8.23 8.24 8.22 8.23 9.7K
17:05 8.23 8.28 8.22 8.28 19.3K
17:10 8.27 8.30 8.25 8.26 29.0K
17:15 8.25 8.26 8.24 8.24 4.4K
17:20 8.25 8.27 8.24 8.26 9.3K
17:25 8.26 8.26 8.24 8.25 3.4K
17:30 8.26 8.28 8.25 8.27 7.0K
17:35 8.27 8.28 8.25 8.26 3.9K
17:40 8.25 8.28 8.25 8.25 7.4K
17:45 8.25 8.26 8.25 8.25 7.9K
17:50 8.25 8.26 8.24 8.25 3.3K
17:55 8.22 8.22 8.22 8.22 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available